Raymond James Financial, Inc. Common Stock (RJF)

Historical Prices For Raymond James Financial, Inc. Common Stock (RJF)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	134.86	137.51	133.89	137.04	1,253,254	137.04
4/29/2025	137.18	138.24	135.11	138.10	864,705	138.10
4/28/2025	137.63	138.19	136.09	137.58	1,156,681	137.58
4/25/2025	137.12	138.25	135.67	137.37	1,139,496	137.37
4/24/2025	133.74	138.04	131.85	137.26	1,750,582	137.26
4/23/2025	137.62	139.65	134.51	135.33	2,220,825	135.33
4/22/2025	133.08	135.05	132.28	134.77	1,302,990	134.77
4/21/2025	132.36	133.14	129.47	130.84	1,592,574	130.84
4/17/2025	133.89	135.66	133.28	133.46	2,476,672	133.46
4/16/2025	134.65	136.02	131.24	132.18	1,509,603	132.18
4/15/2025	135.94	138.15	135.43	136.21	1,440,718	136.21
4/14/2025	137.92	137.92	133.78	135.03	1,082,425	135.03
4/11/2025	130.79	136.10	129.67	135.33	2,090,231	135.33
4/10/2025	133.33	134.14	128.00	132.23	2,280,728	132.23
4/09/2025	122.81	136.93	122.81	136.28	3,187,580	136.28
4/08/2025	129.72	130.41	123.14	124.86	2,524,952	124.86
4/07/2025	120.04	126.06	117.56	124.94	2,894,562	124.94
4/04/2025	123.77	127.51	118.58	123.65	3,460,842	123.65
4/03/2025	134.64	135.32	130.09	130.28	2,127,831	130.28
4/02/2025	135.95	142.40	135.95	141.89	1,793,531	141.89
4/01/2025	137.34	138.84	136.75	138.10	1,690,705	138.10
3/31/2025	137.11	139.07	135.08	138.91	2,938,513	138.41
3/28/2025	142.00	142.57	138.58	139.01	1,282,144	138.51
3/27/2025	142.47	144.08	141.69	142.64	1,054,150	142.13
3/26/2025	146.35	147.99	144.34	144.54	1,314,507	144.02
3/25/2025	145.44	146.34	144.73	145.71	988,478	145.19
3/24/2025	143.33	145.63	142.20	144.96	1,295,559	144.44
3/21/2025	139.88	142.09	139.31	141.06	5,311,566	140.55
3/20/2025	144.55	145.03	140.93	141.73	1,750,747	141.22
3/19/2025	143.07	147.52	142.77	146.42	1,302,719	145.89
3/18/2025	144.37	144.79	142.28	143.74	1,509,924	143.22
3/17/2025	142.23	145.57	141.33	144.47	1,609,635	143.95
3/14/2025	141.95	143.70	140.43	142.39	1,451,530	141.88
3/13/2025	141.87	142.06	138.77	139.81	1,378,702	139.31
3/12/2025	142.49	142.53	139.26	141.23	1,412,969	140.72
3/11/2025	137.83	140.61	136.93	139.70	1,610,264	139.20
3/10/2025	139.96	141.78	136.48	137.62	1,543,010	137.13
3/07/2025	143.10	143.74	139.50	143.37	872,062	142.85
3/06/2025	143.10	145.28	141.45	143.84	1,099,659	143.32
3/05/2025	143.92	146.30	142.43	145.78	984,662	145.25
3/04/2025	148.29	148.63	141.53	144.19	1,528,778	143.67
3/03/2025	155.24	156.00	149.63	150.40	1,696,154	149.86
2/28/2025	152.52	154.89	151.48	154.67	1,213,948	154.11
2/27/2025	152.36	153.38	150.81	151.73	1,093,372	151.18
2/26/2025	151.67	153.00	150.64	151.39	1,073,591	150.84
2/25/2025	152.13	152.74	147.96	150.94	1,554,610	150.40
2/24/2025	152.80	153.15	150.37	151.68	1,047,215	151.13
2/21/2025	155.49	156.29	150.27	151.54	1,668,694	151.00
2/20/2025	158.56	158.65	151.75	155.07	2,085,629	154.51
2/19/2025	160.86	161.04	158.96	159.58	1,351,830	159.01
2/18/2025	160.18	162.04	159.81	160.92	1,642,255	160.34
2/14/2025	160.39	161.89	159.40	159.84	1,699,199	159.26
2/13/2025	161.76	162.44	158.73	160.39	1,560,433	159.81
2/12/2025	161.47	162.43	160.20	161.10	1,287,719	160.52
2/11/2025	162.27	163.45	160.49	162.95	1,607,585	162.36
2/10/2025	167.58	167.72	161.42	162.42	1,423,434	161.84
2/07/2025	168.55	170.37	167.07	167.43	725,333	166.83
2/06/2025	167.01	168.60	166.32	168.45	978,364	167.84
2/05/2025	165.33	165.96	163.19	165.64	787,256	165.04
2/04/2025	166.43	166.69	163.60	164.68	1,284,255	164.09
2/03/2025	165.67	166.85	161.00	165.98	1,392,531	165.38